TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,880.00 | 4,880.00 | 4,680.00 | 4,685.00 | 4,536.74 | 43,701 |
| 2025-01-22 | 4,880.00 | 4,880.00 | 4,765.00 | 4,805.00 | 4,652.94 | 36,966 |
| 2025-01-21 | 4,870.00 | 4,945.00 | 4,790.00 | 4,850.00 | 4,696.52 | 31,516 |
| 2025-01-20 | 4,805.00 | 4,890.00 | 4,760.00 | 4,830.00 | 4,677.15 | 73,262 |
| 2025-01-17 | 4,750.00 | 4,830.00 | 4,690.00 | 4,815.00 | 4,662.63 | 38,725 |
| 2025-01-16 | 4,695.00 | 4,775.00 | 4,695.00 | 4,730.00 | 4,580.32 | 27,237 |
| 2025-01-15 | 4,690.00 | 4,760.00 | 4,670.00 | 4,680.00 | 4,531.90 | 37,767 |
| 2025-01-14 | 4,665.00 | 4,765.00 | 4,630.00 | 4,730.00 | 4,580.32 | 41,968 |
| 2025-01-13 | 4,760.00 | 4,815.00 | 4,630.00 | 4,665.00 | 4,517.37 | 44,209 |
| 2025-01-10 | 4,800.00 | 4,855.00 | 4,780.00 | 4,780.00 | 4,628.73 | 19,826 |
| 2025-01-09 | 4,845.00 | 4,890.00 | 4,770.00 | 4,800.00 | 4,648.10 | 33,247 |
| 2025-01-08 | 4,885.00 | 4,890.00 | 4,825.00 | 4,890.00 | 4,735.25 | 42,228 |
| 2025-01-07 | 4,900.00 | 4,920.00 | 4,800.00 | 4,885.00 | 4,730.41 | 35,893 |
| 2025-01-06 | 4,780.00 | 4,895.00 | 4,725.00 | 4,875.00 | 4,720.73 | 56,561 |
| 2025-01-03 | 4,560.00 | 4,740.00 | 4,560.00 | 4,725.00 | 4,575.47 | 28,229 |
| 2025-01-02 | 4,480.00 | 4,670.00 | 4,470.00 | 4,605.00 | 4,459.27 | 21,702 |
| 2024-12-30 | 4,705.00 | 4,730.00 | 4,545.00 | 4,550.00 | 4,406.01 | 84,881 |
| 2024-12-27 | 4,925.00 | 4,935.00 | 4,650.00 | 4,755.00 | 4,604.53 | 43,002 |
| 2024-12-26 | 4,795.00 | 4,940.00 | 4,750.00 | 4,925.00 | 4,623.89 | 72,184 |
| 2024-12-24 | 4,760.00 | 4,800.00 | 4,730.00 | 4,755.00 | 4,464.29 | 15,827 |
| 2024-12-23 | 4,635.00 | 4,750.00 | 4,580.00 | 4,735.00 | 4,445.51 | 23,614 |
| 2024-12-20 | 4,620.00 | 4,695.00 | 4,565.00 | 4,635.00 | 4,351.62 | 23,567 |
| 2024-12-19 | 4,655.00 | 4,765.00 | 4,500.00 | 4,660.00 | 4,375.09 | 42,167 |
| 2024-12-18 | 4,720.00 | 4,780.00 | 4,675.00 | 4,775.00 | 4,483.06 | 35,294 |
| 2024-12-17 | 4,690.00 | 4,730.00 | 4,640.00 | 4,670.00 | 4,384.48 | 30,356 |
| 2024-12-16 | 4,660.00 | 4,735.00 | 4,620.00 | 4,690.00 | 4,403.26 | 40,725 |
| 2024-12-13 | 4,595.00 | 4,660.00 | 4,350.00 | 4,610.00 | 4,328.15 | 46,408 |
| 2024-12-12 | 4,570.00 | 4,640.00 | 4,520.00 | 4,625.00 | 4,342.23 | 26,492 |
| 2024-12-11 | 4,460.00 | 4,640.00 | 4,460.00 | 4,570.00 | 4,290.60 | 46,681 |
| 2024-12-10 | 4,245.00 | 4,505.00 | 4,230.00 | 4,495.00 | 4,220.18 | 66,687 |
| 2024-12-09 | 4,310.00 | 4,465.00 | 4,205.00 | 4,205.00 | 3,947.91 | 75,136 |
| 2024-12-06 | 4,430.00 | 4,530.00 | 4,300.00 | 4,465.00 | 4,192.02 | 63,846 |
| 2024-12-05 | 4,690.00 | 4,690.00 | 4,470.00 | 4,470.00 | 4,196.71 | 45,455 |
| 2024-12-04 | 4,500.00 | 4,655.00 | 4,475.00 | 4,635.00 | 4,351.62 | 69,680 |
| 2024-12-03 | 4,300.00 | 4,615.00 | 4,300.00 | 4,600.00 | 4,318.76 | 84,374 |
| 2024-12-02 | 4,400.00 | 4,450.00 | 4,310.00 | 4,370.00 | 4,102.82 | 54,832 |
| 2024-11-29 | 4,460.00 | 4,500.00 | 4,360.00 | 4,365.00 | 4,098.13 | 67,613 |
| 2024-11-28 | 4,470.00 | 4,585.00 | 4,420.00 | 4,460.00 | 4,187.32 | 27,276 |
| 2024-11-27 | 4,620.00 | 4,620.00 | 4,445.00 | 4,465.00 | 4,192.02 | 43,422 |
| 2024-11-26 | 4,540.00 | 4,635.00 | 4,500.00 | 4,585.00 | 4,304.68 | 34,738 |
| 2024-11-25 | 4,485.00 | 4,605.00 | 4,485.00 | 4,565.00 | 4,285.90 | 102,999 |
| 2024-11-22 | 4,410.00 | 4,560.00 | 4,410.00 | 4,485.00 | 4,210.79 | 42,938 |
| 2024-11-21 | 4,450.00 | 4,500.00 | 4,380.00 | 4,410.00 | 4,140.38 | 33,590 |
| 2024-11-20 | 4,430.00 | 4,495.00 | 4,355.00 | 4,400.00 | 4,130.99 | 65,379 |
| 2024-11-19 | 4,550.00 | 4,550.00 | 4,300.00 | 4,465.00 | 4,192.02 | 64,049 |
| 2024-11-18 | 4,325.00 | 4,575.00 | 4,305.00 | 4,485.00 | 4,210.79 | 69,042 |
| 2024-11-15 | 4,365.00 | 4,500.00 | 4,170.00 | 4,325.00 | 4,060.58 | 267,822 |
| 2024-11-14 | 4,735.00 | 4,735.00 | 4,450.00 | 4,500.00 | 4,224.88 | 91,058 |
| 2024-11-13 | 4,710.00 | 4,845.00 | 4,630.00 | 4,645.00 | 4,361.01 | 115,015 |
| 2024-11-12 | 5,060.00 | 5,060.00 | 4,750.00 | 4,805.00 | 4,511.23 | 118,404 |
| 2024-11-11 | 5,260.00 | 5,260.00 | 4,980.00 | 5,010.00 | 4,703.70 | 113,023 |
| 2024-11-08 | 5,240.00 | 5,360.00 | 5,210.00 | 5,240.00 | 4,919.63 | 29,803 |
| 2024-11-07 | 5,250.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,910.25 | 30,222 |
| 2024-11-06 | 5,360.00 | 5,380.00 | 5,180.00 | 5,220.00 | 4,900.86 | 76,149 |
| 2024-11-05 | 5,280.00 | 5,410.00 | 5,240.00 | 5,360.00 | 5,032.30 | 58,348 |
| 2024-11-04 | 5,210.00 | 5,320.00 | 5,210.00 | 5,280.00 | 4,957.19 | 47,504 |
| 2024-11-01 | 5,200.00 | 5,280.00 | 5,190.00 | 5,210.00 | 4,891.47 | 45,290 |
| 2024-10-31 | 5,190.00 | 5,300.00 | 5,160.00 | 5,270.00 | 4,947.80 | 37,933 |
| 2024-10-30 | 5,270.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,910.25 | 31,828 |
| 2024-10-29 | 5,220.00 | 5,260.00 | 5,180.00 | 5,230.00 | 4,910.25 | 28,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.